-
5 DAY PERFORMANCE
-0.37% -
1 MONTH PERFORMANCE
-3.34% -
3 MONTH PERFORMANCE
+3.45% -
6 MONTH PERFORMANCE
+4.26% -
YEAR-TO-DATE PERFORMANCE
+2.30% -
1 YEAR PERFORMANCE
+8.31%
AT&T Inc. 5.35% GLB NTS 66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $23.77 | $24.07 (1.26%) | $24.18 | $23.71 | 77,362 | $173.35 B |
| 11/14/2024 | $23.80 | $23.66 (-0.59%) | $23.84 | $23.66 | 67,043 | $170.40 B |
| 11/13/2024 | $24.00 | $23.79 (-0.88%) | $24.00 | $23.77 | 106,840 | $171.34 B |
| 11/12/2024 | $24.04 | $23.91 (-0.54%) | $24.09 | $23.90 | 71,707 | $172.20 B |
| 11/11/2024 | $24.23 | $24.08 (-0.62%) | $24.29 | $24.08 | 83,300 | $173.42 B |
| 11/08/2024 | $24.14 | $24.23 (0.37%) | $24.32 | $24.09 | 71,735 | $174.50 B |
| 11/07/2024 | $24.00 | $24.13 (0.54%) | $24.18 | $23.98 | 27,500 | $173.78 B |
| 11/06/2024 | $24.00 | $24.01 (0.04%) | $24.12 | $23.95 | 63,243 | $172.92 B |
| 11/05/2024 | $24.03 | $24.25 (0.92%) | $24.31 | $24.03 | 50,000 | $174.65 B |
| 11/04/2024 | $23.98 | $24.06 (0.33%) | $24.13 | $23.98 | 50,700 | $173.28 B |
| 11/01/2024 | $24.08 | $23.92 (-0.66%) | $24.15 | $23.86 | 147,643 | $172.27 B |
| 10/31/2024 | $23.98 | $23.85 (-0.54%) | $23.98 | $23.75 | 118,825 | $171.77 B |
| 10/30/2024 | $24.00 | $23.92 (-0.33%) | $24.14 | $23.92 | 27,400 | $172.27 B |
| 10/29/2024 | $24.00 | $23.98 (-0.08%) | $24.11 | $23.97 | 79,500 | $172.70 B |
| 10/28/2024 | $24.09 | $24.19 (0.42%) | $24.19 | $24.09 | 90,200 | $174.22 B |
| 10/25/2024 | $24.21 | $24.09 (-0.5%) | $24.25 | $24.07 | 50,627 | $173.50 B |
| 10/24/2024 | $24.25 | $24.18 (-0.29%) | $24.25 | $24.12 | 31,047 | $174.14 B |
| 10/23/2024 | $24.28 | $24.22 (-0.25%) | $24.31 | $24.03 | 39,900 | $174.43 B |
| 10/22/2024 | $24.30 | $24.38 (0.33%) | $24.45 | $24.16 | 46,238 | $175.58 B |
| 10/21/2024 | $24.43 | $24.25 (-0.74%) | $24.43 | $24.20 | 52,600 | $174.65 B |
| 10/18/2024 | $24.46 | $24.51 (0.2%) | $24.55 | $24.46 | 43,000 | $176.37 B |
| 10/17/2024 | $24.48 | $24.48 (0%) | $24.58 | $24.43 | 82,443 | $176.16 B |
| 10/16/2024 | $24.76 | $24.82 (0.24%) | $24.87 | $24.74 | 48,800 | $178.60 B |
| 10/15/2024 | $24.78 | $24.76 (-0.08%) | $24.90 | $24.71 | 82,000 | $178.17 B |
| 10/14/2024 | $24.69 | $24.72 (0.12%) | $24.74 | $24.56 | 47,000 | $177.89 B |
| 10/11/2024 | $24.55 | $24.71 (0.65%) | $24.75 | $24.55 | 49,800 | $177.81 B |
| 10/10/2024 | $24.67 | $24.62 (-0.2%) | $24.70 | $24.55 | 47,400 | $177.17 B |
| 10/09/2024 | $24.67 | $24.68 (0.04%) | $24.74 | $24.66 | 34,200 | $177.60 B |
| 10/08/2024 | $24.50 | $24.70 (0.82%) | $24.70 | $24.45 | 37,942 | $177.74 B |
| 10/07/2024 | $24.68 | $24.50 (-0.73%) | $24.74 | $24.46 | 77,201 | $176.30 B |
| 10/04/2024 | $24.71 | $24.69 (-0.08%) | $24.77 | $24.61 | 94,000 | $177.67 B |
| 10/03/2024 | $24.69 | $24.75 (0.24%) | $24.79 | $24.69 | 41,940 | $178.10 B |
| 10/02/2024 | $24.60 | $24.70 (0.41%) | $24.72 | $24.58 | 44,500 | $177.74 B |
| 10/01/2024 | $24.57 | $24.65 (0.33%) | $24.68 | $24.47 | 90,834 | $177.38 B |
| 09/30/2024 | $24.69 | $24.57 (-0.49%) | $24.69 | $24.51 | 529,445 | $176.81 B |
| 09/27/2024 | $24.68 | $24.70 (0.08%) | $24.73 | $24.62 | 137,837 | $177.74 B |
| 09/26/2024 | $24.70 | $24.67 (-0.12%) | $24.71 | $24.61 | 51,237 | $177.53 B |
| 09/25/2024 | $24.60 | $24.65 (0.2%) | $24.70 | $24.55 | 51,243 | $177.38 B |
| 09/24/2024 | $24.55 | $24.54 (-0.04%) | $24.58 | $24.46 | 68,124 | $176.59 B |
| 09/23/2024 | $24.67 | $24.60 (-0.28%) | $24.70 | $24.58 | 74,400 | $177.02 B |
| 09/20/2024 | $24.70 | $24.71 (0.04%) | $24.74 | $24.66 | 169,100 | $177.81 B |
| 09/19/2024 | $24.68 | $24.70 (0.08%) | $24.76 | $24.64 | 119,622 | $177.74 B |
| 09/18/2024 | $24.77 | $24.60 (-0.69%) | $24.77 | $24.55 | 119,304 | $177.02 B |
| 09/17/2024 | $24.80 | $24.78 (-0.08%) | $24.84 | $24.73 | 65,200 | $178.32 B |
| 09/16/2024 | $24.74 | $24.78 (0.16%) | $24.80 | $24.65 | 77,242 | $178.32 B |
| 09/13/2024 | $24.50 | $24.64 (0.57%) | $24.67 | $24.50 | 112,531 | $177.31 B |
| 09/12/2024 | $24.51 | $24.50 (-0.04%) | $24.65 | $24.44 | 86,619 | $176.30 B |
| 09/11/2024 | $24.47 | $24.49 (0.08%) | $24.50 | $24.33 | 44,540 | $176.23 B |
| 09/10/2024 | $24.39 | $24.48 (0.37%) | $24.60 | $24.22 | 65,600 | $176.16 B |
| 09/09/2024 | $24.20 | $24.39 (0.79%) | $24.39 | $24.14 | 40,845 | $175.51 B |
| 09/06/2024 | $24.12 | $24.16 (0.17%) | $24.19 | $24.08 | 83,500 | $173.86 B |
| 09/05/2024 | $23.97 | $24.12 (0.63%) | $24.12 | $23.97 | 41,224 | $173.57 B |
| 09/04/2024 | $23.81 | $24.00 (0.8%) | $24.00 | $23.81 | 39,300 | $172.70 B |
| 09/03/2024 | $23.93 | $23.87 (-0.25%) | $23.93 | $23.83 | 30,942 | $171.77 B |
| 08/30/2024 | $23.97 | $23.95 (-0.08%) | $23.97 | $23.80 | 125,000 | $172.34 B |
| 08/29/2024 | $23.90 | $23.97 (0.29%) | $23.98 | $23.88 | 30,600 | $172.49 B |
| 08/28/2024 | $23.68 | $23.86 (0.76%) | $23.87 | $23.68 | 55,100 | $171.70 B |
| 08/27/2024 | $23.62 | $23.74 (0.51%) | $23.74 | $23.55 | 65,740 | $170.83 B |
| 08/26/2024 | $23.55 | $23.62 (0.3%) | $23.65 | $23.55 | 69,800 | $169.97 B |
| 08/23/2024 | $23.44 | $23.51 (0.3%) | $23.54 | $23.36 | 138,623 | $169.18 B |
| 08/22/2024 | $23.41 | $23.40 (-0.04%) | $23.45 | $23.36 | 37,015 | $168.39 B |
| 08/21/2024 | $23.36 | $23.41 (0.21%) | $23.44 | $23.36 | 41,600 | $168.46 B |
| 08/20/2024 | $23.29 | $23.35 (0.26%) | $23.39 | $23.21 | 57,700 | $168.03 B |
| 08/19/2024 | $23.19 | $23.24 (0.22%) | $23.30 | $23.19 | 22,700 | $167.24 B |
| 08/16/2024 | $23.22 | $23.19 (-0.13%) | $23.24 | $23.17 | 36,037 | $166.88 B |